Dark

SPXW20250620P5500
SPX Weekly Jun 20 2025 5500.00 Put (SPXW250620P05500000)
option OPRA

EOD

Jun 18, 2025

0.5000-70.588%(-1.2000)1,041

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-18	1.00	1.00	0.40	0.50	-70.588%	1,041	6,546	0.000%
2025-06-17	1.15	2.20	0.95	1.70	+80.851%	838	6,546	-70.588%
2025-06-16	0.89	1.25	0.80	0.94	-61.157%	677	6,764	-46.809%
2025-06-13	2.80	4.20	1.70	2.42	+15.238%	3,392	6,593	-79.339%
2025-06-12	2.50	2.66	2.00	2.10	-11.392%	98	5,682	-76.190%
2025-06-11	1.65	3.20	1.55	2.37	+31.667%	71	5,670	-78.903%
2025-06-10	2.02	2.17	1.80	1.80	-21.739%	1,338	5,688	-72.222%
2025-06-09	2.37	2.37	1.85	2.30	-19.298%	2,765	5,872	-78.261%
2025-06-06	3.36	3.70	2.85	2.85	-57.715%	1,544	5,877	-82.456%
2025-06-05	4.28	6.90	3.79	6.74	+32.157%	686	5,936	-92.582%
2025-06-04	5.34	5.40	4.70	5.10	-18.530%	1,627	6,116	-90.196%
2025-06-03	8.90	8.90	6.25	6.26	-30.444%	144	4,820	-92.013%
2025-06-02	11.60	13.90	9.00	9.00	-37.282%	483	4,855	-94.444%
2025-05-30	17.10	21.29	12.85	14.35	-3.691%	322	5,048	-96.516%
2025-05-29	14.25	19.11	14.25	14.90	-16.292%	311	4,988	-96.644%
2025-05-28	15.20	18.30	14.67	17.80	+6.971%	423	4,954	-97.191%
2025-05-27	24.80	26.40	16.24	16.64	-59.484%	719	4,990	-96.995%
2025-05-23	53.50	53.50	37.02	41.07	+27.944%	1,841	4,124	-98.783%
2025-05-22	36.67	38.00	27.39	32.10	-13.686%	143	4,124	-98.442%
2025-05-21	23.40	37.92	18.86	37.19	+83.745%	580	4,162	-98.656%
2025-05-20	19.60	23.50	18.20	20.24	+5.969%	202	4,168	-97.530%
2025-05-19	26.93	26.94	18.79	19.10	-3.046%	678	4,097	-97.382%
2025-05-16	22.20	23.03	19.41	19.70	-23.017%	948	4,112	-97.462%
2025-05-15	30.03	30.50	24.03	25.59	-11.453%	120	4,089	-98.046%
2025-05-14	29.00	30.30	27.00	28.90	+4.032%	236	4,073	-98.270%
2025-05-13	31.32	31.32	24.68	27.78	-16.250%	444	4,131	-98.200%
2025-05-12	42.00	44.34	33.17	33.17	-62.730%	1,301	4,235	-98.493%
2025-05-09	81.66	91.30	81.20	89.00	+0.429%	130	3,468	-99.438%
2025-05-08	92.70	103.31	78.00	88.62	-16.103%	192	3,465	-99.436%
2025-05-07	110.17	129.99	101.00	105.63	-4.838%	137	3,213	-99.527%
2025-05-06	122.40	122.40	111.00	111.00	+8.187%	22	3,186	-99.550%
2025-05-05	109.91	110.64	93.20	102.60	+7.322%	109	3,175	-99.513%
2025-05-02	104.70	111.00	91.71	95.60	-20.174%	744	3,170	-99.477%
2025-05-01	127.56	128.60	113.93	119.76	-15.638%	193	2,967	-99.582%
2025-04-30	201.79	201.79	141.96	141.96	-0.239%	141	2,939	-99.648%
2025-04-29	157.00	161.75	137.66	142.30	-11.395%	87	3,042	-99.649%
2025-04-28	155.80	187.57	148.56	160.60	-0.864%	34	3,015	-99.689%
2025-04-25	177.50	182.00	162.00	162.00	-10.497%	168	3,011	-99.691%
2025-04-24	208.30	209.54	181.00	181.00	-29.266%	77	2,994	-99.724%
2025-04-23	224.13	260.22	202.57	255.89	-18.139%	75	3,036	-99.805%
2025-04-22	298.34	312.59	298.34	312.59	-27.369%	3	2,958	-99.840%
2025-04-21	376.47	430.38	373.63	430.38	+29.243%	3	2,956	-99.884%
2025-04-16	318.00	339.10	316.00	333.00	+39.699%	4	2,959	-99.850%
2025-04-15	222.88	242.98	222.88	238.37	-3.805%	55	2,960	-99.790%
2025-04-14	255.89	255.89	233.90	247.80	-18.172%	54	2,958	-99.798%
2025-04-11	353.63	353.63	299.78	302.83	-21.335%	102	2,996	-99.835%
2025-04-10	307.89	395.30	307.89	384.96	+73.405%	27	2,992	-99.870%
2025-04-09	548.51	586.10	218.00	222.00	-37.167%	54	2,978	-99.775%
2025-04-08	367.74	367.74	353.32	353.32	-27.002%	7	2,981	-99.858%
2025-04-07	484.05	484.05	484.01	484.01	+4.225%	18	2,981	-99.897%
2025-04-04	340.00	464.39	340.00	464.39	+88.784%	400	2,981	-99.892%
2025-04-03	200.30	245.99	188.00	245.99	+121.214%	116	2,988	-99.797%
2025-04-02	125.42	125.42	111.20	111.20	-11.865%	9	2,912	-99.550%
2025-04-01	123.24	132.11	120.00	126.17	-18.125%	49	2,909	-99.604%
2025-03-31	180.73	186.13	154.10	154.10	+5.599%	87	2,910	-99.676%
2025-03-28	106.80	149.37	106.80	145.93	+48.514%	350	2,848	-99.657%
2025-03-27	99.70	105.39	92.31	98.26	-3.192%	10	2,810	-99.491%
2025-03-26	80.30	101.50	80.30	101.50	+29.234%	1,314	2,808	-99.507%
2025-03-25	79.73	80.51	78.50	78.54	-5.996%	65	1,546	-99.363%
2025-03-24	91.52	91.52	82.70	83.55	-26.775%	375	1,558	-99.402%
2025-03-21	137.80	137.80	114.10	114.10	+3.945%	34	1,296	-99.562%
2025-03-20	126.50	126.50	107.90	109.77	-3.711%	56	1,291	-99.545%
2025-03-19	137.70	137.70	114.00	114.00	-18.884%	78	1,277	-99.561%
2025-03-18	134.90	149.40	134.90	140.54	+20.140%	103	1,251	-99.644%
2025-03-17	129.90	132.20	116.60	116.98	-16.859%	156	1,227	-99.573%
2025-03-14	170.95	170.95	140.70	140.70	-23.616%	60	1,206	-99.645%
2025-03-13	165.40	202.07	164.85	184.20	+11.636%	17	1,205	-99.729%
2025-03-12	165.00	165.00	165.00	165.00	-5.558%	9	1,205	-99.697%
2025-03-11	166.76	201.27	166.76	174.71	+2.849%	7	1,215	-99.714%
2025-03-10	156.23	175.36	156.23	169.87	+44.484%	31	1,243	-99.706%
2025-03-07	122.10	153.10	116.18	117.57	-10.122%	144	1,224	-99.575%
2025-03-06	133.00	133.00	130.81	130.81	+32.708%	3	1,207	-99.618%
2025-03-05	98.57	98.57	98.57	98.57	-25.563%	1	1,206	-99.493%
2025-03-04	132.40	132.42	132.40	132.42	+20.382%	2	1,205	-99.622%
2025-03-03	75.90	110.00	75.90	110.00	+20.879%	10	1,207	-99.545%
2025-02-28	87.65	91.00	86.36	91.00	-3.499%	12	1,211	-99.451%
2025-02-27	77.70	94.30	71.10	94.30	+28.474%	10	1,211	-99.470%
2025-02-26	78.00	78.00	73.40	73.40	-4.427%	2	1,211	-99.319%
2025-02-25	86.10	86.10	76.80	76.80	+18.154%	22	1,210	-99.349%
2025-02-24	71.40	71.40	64.95	65.00	-5.660%	6	1,231	-99.231%
2025-02-21	59.45	68.90	59.40	68.90	+31.664%	26	1,225	-99.274%
2025-02-20	52.33	52.33	52.33	52.33	+0.635%	2	1,215	-99.045%
2025-02-18	54.69	54.69	52.00	52.00	-6.137%	57	1,217	-99.038%
2025-02-14	55.40	55.40	55.40	55.40	-6.687%	12	1,188	-99.097%
2025-02-13	59.37	59.37	59.37	59.37	-4.810%	1	1,187	-99.158%
2025-02-12	62.17	62.37	62.17	62.37	+3.467%	3	1,187	-99.198%
2025-02-11	60.90	61.45	60.10	60.28	-2.931%	196	1,184	-99.171%
2025-02-10	62.60	62.60	62.10	62.10	-10.647%	4	988	-99.195%
2025-02-07	68.40	69.80	68.40	69.50	+9.122%	12	984	-99.281%
2025-02-06	63.69	63.69	63.69	63.69	-14.118%	1	978	-99.215%
2025-02-04	71.85	74.17	70.35	74.16	-2.677%	400	977	-99.326%
2025-02-03	76.40	76.40	76.10	76.20	+5.060%	5	577	-99.344%
2025-01-31	61.45	72.53	61.45	72.53	+1.299%	18	575	-99.311%
2025-01-29	69.81	71.60	69.81	71.60	-3.099%	4	580	-99.302%
2025-01-28	76.30	76.30	73.89	73.89	-11.147%	5	580	-99.323%
2025-01-27	82.82	83.16	82.82	83.16	+29.371%	2	575	-99.399%
2025-01-24	65.44	65.58	64.04	64.28	+2.389%	1,036	573	-99.222%
2025-01-23	64.35	64.35	62.78	62.78	-3.117%	3	61	-99.204%
2025-01-22	64.90	64.90	64.70	64.80	-10.879%	51	60	-99.228%
2025-01-21	72.71	72.71	72.71	72.71	-9.789%	1	0	-99.312%
2025-01-17	79.25	80.60	79.25	80.60	0.000%	16	0	-99.380%

.dark-mode .hPcxrJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hPcxrJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPXW20250620P5500SPX Weekly Jun 20 2025 5500.00 Put (SPXW250620P05500000)option OPRA

SPXW20250620P5500
SPX Weekly Jun 20 2025 5500.00 Put (SPXW250620P05500000)
option OPRA